| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 692.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: 535.10 | Low52 Price: 481.0 | Barrier: 541.8; Drift%: -2.14 |
| Basic Industry: Logistics Solution Provider | Total Equity: 761,617,935 | Low52 Date: 03-Mar-2025 | SHP: 54.8 / 12.38 / 25.82 / 7.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 224 | ||||
| High/Low Price | Quarter: 795.4 / 601.25 | Month: 569.8 / 520.65 | Week: 557.0 / 536.65 | Day: 538.5 / 524.7 | Sis67: 166 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 530.00 | 538.50 | 524.70 | 530.45 | 531.44 | 1.44 | 40,400.02 | 4,975,992 | 44.67 | 2,942,708 | 37.20 | 156.39 | 551 |
| 2 | 11-Nov | 522.10 | 524.10 | 515.85 | 522.90 | 521.39 | 0.30 | 39,825.00 | 3,241,835 | 29.10 | 2,538,178 | 32.09 | 132.34 | 515 |
| 3 | 10-Nov | 525.90 | 526.55 | 520.35 | 521.35 | 523.64 | -0.07 | 39,706.95 | 1,023,573 | 9.19 | 591,656 | 7.48 | 30.98 | 120 |
| 4 | 07-Nov | 519.55 | 523.50 | 515.80 | 521.70 | 520.43 | 0.45 | 39,733.61 | 1,513,467 | 13.59 | 951,209 | 12.03 | 49.50 | 193 |
| 5 | 06-Nov | 541.80 | 541.80 | 518.00 | 519.35 | 521.77 | -4.27 | 39,554.63 | 4,558,191 | 40.92 | 3,362,985 | 42.52 | 175.47 | 682 |
| 6 | 04-Nov | 549.85 | 551.00 | 539.35 | 542.50 | 543.94 | -1.34 | 41,317.77 | 711,007 | 6.38 | 392,443 | 4.96 | 21.35 | 80 |
| 7 | 03-Nov | 545.55 | 553.00 | 544.25 | 549.85 | 549.42 | 0.84 | 41,877.56 | 639,776 | 5.74 | 311,005 | 3.93 | 17.09 | 63 |
| 8 | 31-Oct | 550.00 | 550.80 | 544.10 | 545.25 | 546.99 | -0.79 | 41,527.22 | 777,245 | 6.98 | 355,969 | 4.50 | 19.47 | 72 |
| 9 | 30-Oct | 557.00 | 557.00 | 548.10 | 549.60 | 551.48 | -0.77 | 41,858.52 | 1,211,602 | 10.88 | 612,945 | 7.75 | 33.80 | 124 |
| 10 | 29-Oct | 542.00 | 555.90 | 537.10 | 553.85 | 548.19 | 2.34 | 42,182.21 | 1,653,604 | 14.84 | 697,197 | 8.81 | 38.22 | 141 |
| 11 | 28-Oct | 542.00 | 543.20 | 536.65 | 541.20 | 540.05 | 0.08 | 41,218.76 | 2,511,759 | 22.55 | 1,801,307 | 22.77 | 97.28 | 366 |
| 12 | 27-Oct | 538.50 | 544.00 | 537.00 | 540.75 | 541.16 | 0.72 | 41,184.49 | 643,617 | 5.78 | 300,575 | 3.80 | 16.27 | 61 |
| 13 | 24-Oct | 535.45 | 542.50 | 535.45 | 536.90 | 539.55 | 0.40 | 40,891.27 | 1,135,433 | 10.19 | 534,777 | 6.76 | 28.85 | 109 |
| 14 | 23-Oct | 537.00 | 539.25 | 533.55 | 534.75 | 536.35 | 0.12 | 40,727.52 | 548,423 | 4.92 | 298,426 | 3.77 | 16.01 | 61 |
| 15 | 21-Oct | 536.05 | 536.65 | 533.10 | 534.10 | 534.74 | 0.06 | 40,678.01 | 111,400 | 1.00 | 79,094 | 1.00 | 4.23 | 16 |
| 16 | 20-Oct | 532.00 | 537.20 | 530.35 | 533.80 | 534.49 | 0.81 | 40,655.17 | 615,756 | 5.53 | 326,969 | 4.13 | 17.48 | 66 |
| 17 | 17-Oct | 535.00 | 535.00 | 525.70 | 529.50 | 529.56 | -0.86 | 40,327.67 | 699,709 | 6.28 | 382,520 | 4.84 | 20.26 | 78 |
| 18 | 16-Oct | 530.50 | 535.75 | 530.05 | 534.10 | 533.26 | 0.78 | 40,678.01 | 533,630 | 4.79 | 299,031 | 3.78 | 15.95 | 61 |
| 19 | 15-Oct | 528.20 | 531.25 | 526.40 | 529.95 | 529.48 | 0.51 | 40,361.94 | 728,004 | 6.53 | 431,491 | 5.46 | 22.85 | 88 |
| 20 | 14-Oct | 532.00 | 533.05 | 524.50 | 527.25 | 528.24 | -0.70 | 40,156.31 | 902,886 | 8.10 | 486,140 | 6.15 | 25.68 | 99 |
| 21 | 13-Oct | 541.00 | 541.40 | 528.25 | 530.95 | 531.62 | -1.93 | 40,438.10 | 910,653 | 8.17 | 399,290 | 5.05 | 21.23 | 81 |
| 22 | 10-Oct | 539.00 | 544.60 | 536.30 | 541.40 | 541.52 | 0.68 | 41,234.00 | 1,159,952 | 10.41 | 748,279 | 9.46 | 40.52 | 152 |
| 23 | 09-Oct | 536.00 | 540.80 | 531.25 | 537.75 | 537.10 | 1.80 | 40,956.00 | 1,857,808 | 16.68 | 571,471 | 7.23 | 30.69 | 116 |
| 24 | 08-Oct | 536.00 | 539.95 | 527.00 | 528.25 | 533.15 | -0.79 | 40,232.47 | 1,021,269 | 9.17 | 338,397 | 4.28 | 18.04 | 69 |
| 25 | 07-Oct | 532.50 | 534.45 | 529.25 | 532.45 | 531.92 | 0.06 | 40,552.35 | 476,724 | 4.28 | 216,824 | 2.74 | 11.53 | 44 |
| 26 | 06-Oct | 538.30 | 540.05 | 529.25 | 532.15 | 531.53 | -0.25 | 40,529.50 | 624,403 | 5.61 | 266,397 | 3.37 | 14.16 | 54 |
| 27 | 03-Oct | 526.55 | 534.25 | 525.50 | 533.50 | 530.78 | 1.32 | 40,632.32 | 809,047 | 7.26 | 374,829 | 4.74 | 19.90 | 76 |
| 28 | 01-Oct | 527.00 | 528.95 | 523.80 | 526.55 | 526.08 | 0.14 | 40,102.99 | 681,430 | 6.12 | 287,704 | 3.64 | 15.14 | 58 |
| 29 | 30-Sep | 527.00 | 527.80 | 521.00 | 525.80 | 523.77 | 0.48 | 40,045.87 | 1,831,698 | 16.44 | 1,081,676 | 13.68 | 56.65 | 220 |
| 30 | 29-Sep | 527.20 | 528.60 | 520.65 | 523.30 | 524.87 | -0.29 | 39,855.47 | 3,106,751 | 27.89 | 2,367,747 | 29.94 | 124.28 | 481 |
| 31 | 26-Sep | 530.40 | 533.85 | 523.40 | 524.80 | 527.33 | -0.93 | 39,969.71 | 2,785,713 | 25.01 | 2,027,797 | 25.64 | 106.93 | 412 |
| 32 | 25-Sep | 531.00 | 537.85 | 528.30 | 529.75 | 531.00 | -0.20 | 40,346.71 | 3,293,461 | 29.56 | 2,321,094 | 29.35 | 123.00 | 471 |
| 33 | 24-Sep | 543.00 | 545.65 | 529.20 | 530.80 | 534.45 | -2.38 | 40,426.68 | 1,471,214 | 13.21 | 924,276 | 11.69 | 49.40 | 188 |
| 34 | 23-Sep | 552.70 | 552.70 | 542.50 | 543.75 | 545.25 | -1.16 | 41,412.98 | 1,229,127 | 11.03 | 719,453 | 9.10 | 39.23 | 146 |
| 35 | 22-Sep | 553.75 | 560.70 | 549.25 | 550.15 | 554.00 | -0.65 | 41,900.41 | 1,119,228 | 10.05 | 663,219 | 8.39 | 36.00 | 135 |
| 36 | 19-Sep | 561.05 | 562.65 | 552.85 | 553.75 | 555.41 | -1.31 | 42,174.59 | 2,306,017 | 20.70 | 1,765,439 | 22.32 | 98.05 | 358 |
| 37 | 18-Sep | 564.85 | 564.95 | 556.00 | 561.10 | 561.01 | -0.20 | 42,734.38 | 527,563 | 4.74 | 245,577 | 3.10 | 13.78 | 50 |
| 38 | 17-Sep | 568.00 | 568.00 | 559.00 | 562.25 | 562.70 | -0.34 | 42,821.97 | 600,086 | 5.39 | 297,922 | 3.77 | 16.76 | 60 |
| 39 | 16-Sep | 558.00 | 569.80 | 556.50 | 564.15 | 564.74 | 1.47 | 42,966.68 | 1,769,006 | 15.88 | 648,590 | 8.20 | 36.63 | 132 |
| 40 | 15-Sep | 551.90 | 562.90 | 549.90 | 556.00 | 557.93 | 1.08 | 42,345.00 | 5,468,449 | 49.09 | 3,462,376 | 43.77 | 193.18 | 703 |
| 41 | 12-Sep | 552.55 | 555.85 | 548.85 | 550.05 | 551.87 | 0.01 | 41,892.79 | 1,994,357 | 17.90 | 1,414,283 | 17.88 | 78.05 | 287 |
| 42 | 11-Sep | 545.00 | 554.40 | 544.25 | 550.00 | 550.55 | 0.93 | 41,888.00 | 1,512,609 | 13.58 | 776,109 | 9.81 | 42.73 | 158 |
| 43 | 10-Sep | 544.05 | 547.40 | 540.90 | 544.95 | 543.83 | 0.63 | 41,504.37 | 1,146,430 | 10.29 | 666,855 | 8.43 | 36.27 | 135 |
| 44 | 09-Sep | 548.95 | 549.00 | 539.70 | 541.55 | 541.91 | -0.90 | 41,245.42 | 673,622 | 6.05 | 376,317 | 4.76 | 20.39 | 76 |
| 45 | 08-Sep | 546.80 | 553.80 | 543.90 | 546.45 | 549.66 | 0.77 | 41,618.61 | 648,461 | 5.82 | 268,788 | 3.40 | 14.77 | 55 |
| 46 | 05-Sep | 544.30 | 548.45 | 537.10 | 542.25 | 542.88 | 0.12 | 41,298.73 | 600,344 | 5.39 | 236,242 | 2.99 | 12.83 | 48 |
| 47 | 04-Sep | 554.00 | 554.00 | 539.00 | 541.60 | 544.19 | -1.31 | 41,249.23 | 581,973 | 5.22 | 301,228 | 3.81 | 16.39 | 61 |
| 48 | 03-Sep | 546.00 | 549.75 | 544.20 | 548.80 | 548.07 | 0.73 | 41,797.59 | 320,970 | 2.88 | 139,480 | 1.76 | 7.64 | 28 |
| 49 | 02-Sep | 540.95 | 549.95 | 540.95 | 544.80 | 546.49 | 0.97 | 41,492.95 | 538,311 | 4.83 | 210,358 | 2.66 | 11.50 | 43 |
| 50 | 01-Sep | 530.00 | 541.05 | 528.60 | 539.55 | 537.37 | 2.31 | 41,093.10 | 515,078 | 4.62 | 187,881 | 2.38 | 10.10 | 38 |
| 51 | 29-Aug | 531.25 | 533.90 | 526.25 | 527.35 | 529.02 | -0.28 | 40,163.92 | 826,127 | 7.42 | 423,336 | 5.35 | 22.40 | 86 |
| 52 | 28-Aug | 528.00 | 531.40 | 521.70 | 528.85 | 527.59 | 0.08 | 40,278.16 | 2,055,711 | 18.45 | 1,264,370 | 15.99 | 66.71 | 257 |
| 53 | 26-Aug | 544.95 | 544.95 | 527.50 | 528.45 | 531.44 | -2.93 | 40,247.70 | 1,774,116 | 15.93 | 1,207,130 | 15.26 | 64.15 | 245 |
| 54 | 25-Aug | 547.95 | 550.55 | 543.00 | 544.40 | 547.18 | -0.64 | 41,462.48 | 588,259 | 5.28 | 337,469 | 4.27 | 18.47 | 68 |
| 55 | 22-Aug | 553.20 | 556.95 | 546.90 | 547.90 | 550.87 | -0.96 | 41,729.05 | 540,301 | 4.85 | 307,445 | 3.89 | 16.94 | 62 |
| 56 | 21-Aug | 560.00 | 560.25 | 552.55 | 553.20 | 555.28 | -0.77 | 42,132.70 | 399,982 | 3.59 | 194,584 | 2.46 | 10.80 | 39 |
| 57 | 20-Aug | 556.35 | 560.85 | 552.55 | 557.50 | 557.74 | 0.45 | 42,460.20 | 679,269 | 6.10 | 298,772 | 3.78 | 16.66 | 61 |
| 58 | 19-Aug | 540.00 | 556.00 | 538.60 | 555.00 | 549.21 | 3.20 | 42,269.00 | 1,151,826 | 10.34 | 363,328 | 4.59 | 19.95 | 74 |
| 59 | 18-Aug | 535.15 | 541.00 | 534.10 | 537.80 | 538.08 | 1.13 | 40,959.81 | 612,703 | 5.50 | 264,736 | 3.35 | 14.24 | 54 |
| 60 | 14-Aug | 541.55 | 542.00 | 531.10 | 531.80 | 533.94 | -1.80 | 40,502.84 | 1,253,153 | 11.25 | 822,305 | 10.40 | 43.91 | 167 |
| 61 | 13-Aug | 542.00 | 545.00 | 536.90 | 541.55 | 540.46 | 0.00 | 41,245.42 | 894,246 | 8.03 | 446,032 | 5.64 | 24.11 | 91 |
| 62 | 12-Aug | 545.00 | 548.70 | 540.10 | 541.55 | 543.92 | -0.69 | 41,245.42 | 1,247,870 | 11.20 | 722,548 | 9.14 | 39.30 | 147 |
| 63 | 11-Aug | 556.55 | 556.55 | 543.15 | 545.30 | 547.42 | -2.04 | 41,531.03 | 1,798,513 | 16.14 | 964,707 | 12.20 | 52.81 | 217 |
| 64 | 08-Aug | 554.15 | 564.80 | 551.55 | 556.65 | 559.09 | 0.55 | 42,395.46 | 1,821,561 | 16.35 | 740,201 | 9.36 | 41.38 | 167 |
| 65 | 07-Aug | 550.25 | 556.95 | 529.20 | 553.60 | 542.62 | -0.22 | 42,163.17 | 5,497,402 | 49.35 | 2,640,242 | 33.38 | 143.26 | 595 |
| 66 | 06-Aug | 583.00 | 583.00 | 553.00 | 554.80 | 559.75 | -4.16 | 42,254.56 | 2,817,013 | 25.29 | 1,017,373 | 12.86 | 56.95 | 229 |
| 67 | 05-Aug | 579.00 | 583.25 | 575.25 | 578.90 | 579.45 | -0.49 | 44,090.06 | 685,480 | 6.15 | 308,165 | 3.90 | 17.86 | 69 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER TIGERLOGS GLOTTIS